Singapore markets open in 6 hours 4 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C003200002021-09-22 2:36PM EDT320.00273.15271.55274.10+273.15--1209.57%
NFLX211001C003350002021-09-20 2:41PM EDT335.00233.95256.50259.10+233.95--0193.75%
NFLX211001C003500002021-09-20 12:13AM EDT350.00232.10241.50244.100.00--20180.27%
NFLX211001C003750002021-09-24 10:33AM EDT375.00210.95216.40219.10+210.95-20156.05%
NFLX211001C003950002021-09-08 9:30AM EDT395.00213.30196.80199.100.00--3148.93%
NFLX211001C004100002021-09-21 10:48AM EDT410.00165.15181.45184.10+165.15--1129.69%
NFLX211001C004450002021-09-14 9:39AM EDT445.00140.01146.65149.100.00-44107.37%
NFLX211001C004500002021-08-19 10:01AM EDT450.0085.78134.80143.700.00--7122.53%
NFLX211001C004600002021-09-24 1:10PM EDT460.00127.85131.50134.10-4.69-3.54%253194.04%
NFLX211001C004650002021-09-21 10:48AM EDT465.00110.40126.80129.15+110.40--195.65%
NFLX211001C004700002021-09-24 11:53AM EDT470.00115.42121.55124.15+9.15+8.61%12788.57%
NFLX211001C004750002021-09-20 12:13AM EDT475.00107.90116.80119.150.00--288.38%
NFLX211001C004800002021-09-24 2:47PM EDT480.00107.46111.50114.15+107.46-112880.86%
NFLX211001C004850002021-09-22 2:20PM EDT485.00109.78106.55109.150.00-101478.13%
NFLX211001C004900002021-09-21 10:00AM EDT490.0086.36101.55104.200.00-354675.29%
NFLX211001C005000002021-09-24 1:10PM EDT500.0087.9091.8594.20-7.10-7.47%252071.63%
NFLX211001C005050002021-09-22 2:40PM EDT505.0087.4086.5589.250.00-12265.55%
NFLX211001C005100002021-09-22 1:48PM EDT510.0082.4081.5584.250.00-5862.11%
NFLX211001C005150002021-09-24 9:49AM EDT515.0073.2777.2079.30-5.35-6.80%291864.65%
NFLX211001C005200002021-09-24 3:19PM EDT520.0070.1072.1074.35-4.46-5.98%133760.62%
NFLX211001C005250002021-09-24 3:05PM EDT525.0064.5066.8569.35-3.27-4.83%23955.18%
NFLX211001C005300002021-09-24 2:47PM EDT530.0057.7361.9564.40-8.02-12.20%1112052.66%
NFLX211001C005350002021-09-24 2:52PM EDT535.0053.1356.9059.45-8.54-13.85%6512961.55%
NFLX211001C005400002021-09-24 3:48PM EDT540.0053.0351.9554.55-2.38-4.30%2912658.08%
NFLX211001C005450002021-09-24 1:31PM EDT545.0045.2047.0549.65-6.36-12.34%27354.52%
NFLX211001C005500002021-09-24 3:40PM EDT550.0042.5042.4044.75-4.23-9.05%6613950.83%
NFLX211001C005550002021-09-24 3:48PM EDT555.0038.4337.6039.90-2.52-6.15%186747.33%
NFLX211001C005600002021-09-24 3:55PM EDT560.0033.7332.9035.10-2.61-7.18%3115643.92%
NFLX211001C005650002021-09-24 3:55PM EDT565.0028.9428.2030.00-3.02-9.45%4813538.71%
NFLX211001C005700002021-09-24 3:58PM EDT570.0024.4524.0525.65-2.50-9.28%7318137.08%
NFLX211001C005750002021-09-24 3:54PM EDT575.0020.0019.6020.75-2.28-10.23%2,00725032.38%
NFLX211001C005800002021-09-24 3:51PM EDT580.0015.7015.2016.40-2.15-12.04%21734129.55%
NFLX211001C005850002021-09-24 3:59PM EDT585.0012.2012.0512.70-1.40-10.29%65639428.22%
NFLX211001C005900002021-09-24 3:59PM EDT590.009.268.5010.00-1.24-11.81%1,32494228.94%
NFLX211001C005950002021-09-24 3:59PM EDT595.006.756.156.80-0.75-10.00%1,94089426.47%
NFLX211001C006000002021-09-24 3:59PM EDT600.004.504.354.75-0.80-15.09%5,0181,89126.18%
NFLX211001C006050002021-09-24 3:59PM EDT605.003.102.913.30-0.60-16.22%67686126.42%
NFLX211001C006100002021-09-24 3:59PM EDT610.002.101.912.10-0.50-19.23%1,0281,24226.04%
NFLX211001C006150002021-09-24 3:59PM EDT615.001.371.261.32-0.25-15.43%53285426.01%
NFLX211001C006200002021-09-24 3:59PM EDT620.000.890.840.90-0.24-21.24%1,3501,94726.82%
NFLX211001C006250002021-09-24 3:58PM EDT625.000.590.530.62-0.19-24.36%68146427.69%
NFLX211001C006300002021-09-24 3:58PM EDT630.000.310.220.66-0.21-40.38%39340731.25%
NFLX211001C006350002021-09-24 3:59PM EDT635.000.300.250.34-0.10-25.00%45016030.13%
NFLX211001C006400002021-09-24 3:54PM EDT640.000.230.170.32-0.09-28.12%29243832.52%
NFLX211001C006450002021-09-24 3:49PM EDT645.000.170.140.24-0.15-46.87%9116733.55%
NFLX211001C006500002021-09-24 3:59PM EDT650.000.140.110.18-0.05-26.32%2640534.57%
NFLX211001C006550002021-09-24 11:39AM EDT655.000.100.110.31-0.07-41.18%39740.16%
NFLX211001C006600002021-09-24 1:54PM EDT660.000.090.030.26-0.06-40.00%720641.50%
NFLX211001C006650002021-09-24 12:41PM EDT665.000.140.040.25+0.02+16.67%122743.65%
NFLX211001C006700002021-09-24 3:24PM EDT670.000.080.050.21-0.04-33.33%1311044.87%
NFLX211001C006750002021-09-24 10:29AM EDT675.000.070.060.090.00-1827742.19%
NFLX211001C006800002021-09-24 2:55PM EDT680.000.070.040.20-0.01-12.50%18928049.12%
NFLX211001C006900002021-09-24 1:13PM EDT690.000.050.030.09-0.02-28.57%117948.34%
NFLX211001C007000002021-09-24 2:37PM EDT700.000.040.030.08-0.02-33.33%2411551.66%
NFLX211001C007100002021-09-23 1:47PM EDT710.000.020.030.070.00-2110852.73%
NFLX211001C007200002021-09-24 2:00PM EDT720.000.040.030.06+0.02+100.00%1496455.86%
NFLX211001C007300002021-09-24 3:20PM EDT730.000.030.000.21-0.01-25.00%2215164.84%
NFLX211001C007400002021-09-24 3:39PM EDT740.000.030.000.21-0.30-90.91%27268.56%
NFLX211001C007500002021-09-24 10:32AM EDT750.000.020.000.21-0.18-90.00%1815172.07%
NFLX211001C007600002021-09-22 2:39PM EDT760.000.040.000.210.00-283375.59%
NFLX211001C007700002021-09-13 1:58PM EDT770.000.110.000.210.00-202079.10%
NFLX211001C007800002021-09-13 1:59PM EDT780.000.100.000.010.00-101062.50%
NFLX211001C007900002021-09-20 12:13AM EDT790.000.280.000.050.00--275.00%
NFLX211001C008000002021-09-22 12:43PM EDT800.000.010.000.010.00-81268.75%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P002800002021-09-20 12:00AM EDT280.000.04-0.050.00--4199.22%
NFLX211001P003050002021-09-20 12:00AM EDT305.000.10-0.210.00--1205.47%
NFLX211001P003250002021-09-20 12:00AM EDT325.000.10-0.210.00--2187.30%
NFLX211001P003600002021-08-16 10:47AM EDT360.000.450.000.640.00-20166.11%
NFLX211001P003850002021-08-30 10:16AM EDT385.000.250.000.210.00--2127.93%
NFLX211001P003900002021-09-14 12:38PM EDT390.000.010.000.210.00-11124.41%
NFLX211001P004000002021-09-21 11:39AM EDT400.000.020.000.210.00-49117.58%
NFLX211001P004100002021-09-23 10:39AM EDT410.000.080.000.050.00-42496.09%
NFLX211001P004150002021-09-22 3:53PM EDT415.000.030.000.050.00-11593.36%
NFLX211001P004200002021-09-21 3:07PM EDT420.000.050.000.050.00-81490.63%
NFLX211001P004250002021-09-22 10:57AM EDT425.000.040.000.05-1.61-97.58%2887.50%
NFLX211001P004300002021-09-21 3:40PM EDT430.000.070.000.050.00-6511084.77%
NFLX211001P004350002021-09-24 3:21PM EDT435.000.020.000.05-0.09-81.82%43282.03%
NFLX211001P004400002021-09-24 3:22PM EDT440.000.020.010.05-0.03-60.00%1154180.47%
NFLX211001P004450002021-09-24 10:16AM EDT445.000.030.010.04-0.01-25.00%68376.56%
NFLX211001P004500002021-09-23 2:37PM EDT450.000.050.020.040.00-10275375.00%
NFLX211001P004550002021-09-24 3:22PM EDT455.000.030.020.05-0.06-66.67%292773.05%
NFLX211001P004600002021-09-24 10:16AM EDT460.000.050.030.05-0.03-37.50%25571.09%
NFLX211001P004650002021-09-23 1:10PM EDT465.000.090.040.110.00-6413273.05%
NFLX211001P004700002021-09-24 1:31PM EDT470.000.090.040.10-0.06-40.00%7822169.53%
NFLX211001P004750002021-09-23 1:54PM EDT475.000.110.060.180.00-4922370.90%
NFLX211001P004800002021-09-24 3:28PM EDT480.000.080.060.09-0.07-46.67%245564.26%
NFLX211001P004850002021-09-24 1:56PM EDT485.000.100.080.18-0.10-50.00%739265.53%
NFLX211001P004900002021-09-24 3:33PM EDT490.000.090.090.13-0.04-30.77%4122061.33%
NFLX211001P004950002021-09-24 3:34PM EDT495.000.110.110.22-0.04-26.67%1328061.43%
NFLX211001P005000002021-09-24 3:37PM EDT500.000.140.140.16-0.04-22.22%15465157.62%
NFLX211001P005050002021-09-24 3:56PM EDT505.000.250.130.18+0.02+8.70%8117054.88%
NFLX211001P005100002021-09-24 3:53PM EDT510.000.200.110.20-0.06-23.08%3624051.95%
NFLX211001P005150002021-09-24 2:44PM EDT515.000.240.110.39-0.20-45.45%1515252.34%
NFLX211001P005200002021-09-24 3:53PM EDT520.000.230.200.27-0.04-14.81%7733149.81%
NFLX211001P005250002021-09-24 3:31PM EDT525.000.280.220.26-0.05-15.15%10214146.39%
NFLX211001P005300002021-09-24 3:35PM EDT530.000.290.110.47-0.01-3.33%11940647.80%
NFLX211001P005350002021-09-24 3:43PM EDT535.000.360.330.39-0.14-28.00%19829142.97%
NFLX211001P005400002021-09-24 3:59PM EDT540.000.410.330.44-0.19-31.67%27869140.55%
NFLX211001P005450002021-09-24 3:59PM EDT545.000.470.450.55-0.16-25.40%23444038.84%
NFLX211001P005500002021-09-24 3:58PM EDT550.000.570.570.67-0.30-34.48%20787936.84%
NFLX211001P005550002021-09-24 3:56PM EDT555.000.800.720.84-0.21-20.79%68244535.01%
NFLX211001P005600002021-09-24 3:59PM EDT560.001.000.941.07-0.29-22.48%52067733.23%
NFLX211001P005650002021-09-24 3:59PM EDT565.001.321.241.41-0.27-16.98%50356931.65%
NFLX211001P005700002021-09-24 3:59PM EDT570.001.761.711.80-0.46-20.72%62981129.69%
NFLX211001P005750002021-09-24 3:56PM EDT575.002.552.332.56-0.30-10.53%39283828.81%
NFLX211001P005800002021-09-24 3:59PM EDT580.003.343.253.55-0.39-10.46%2,17689127.75%
NFLX211001P005850002021-09-24 3:59PM EDT585.004.664.554.90-0.37-7.36%91948726.78%
NFLX211001P005900002021-09-24 3:59PM EDT590.006.506.306.75-0.25-3.70%66927326.09%
NFLX211001P005950002021-09-24 3:57PM EDT595.009.118.659.30-0.17-1.83%20032726.11%
NFLX211001P006000002021-09-24 3:59PM EDT600.0011.7011.6012.80-0.22-1.85%7445427.74%
NFLX211001P006050002021-09-24 3:47PM EDT605.0015.5714.3516.10+1.31+9.19%22211327.17%
NFLX211001P006100002021-09-24 3:54PM EDT610.0019.6518.9520.45+1.76+9.84%3710329.43%
NFLX211001P006150002021-09-24 12:46PM EDT615.0029.0022.7024.55+4.50+18.37%44229.52%
NFLX211001P006200002021-09-24 12:23PM EDT620.0032.4527.3529.55+6.25+23.85%61533.57%
NFLX211001P006250002021-09-24 3:35PM EDT625.0033.6331.9534.10+0.63+1.91%271134.61%
NFLX211001P006300002021-09-22 2:35PM EDT630.0037.0036.7039.350.00-34039.89%
NFLX211001P006350002021-09-24 12:46PM EDT635.0048.0342.2044.25+9.01+23.09%31242.76%
NFLX211001P006400002021-09-23 10:15AM EDT640.0043.7247.1048.950.00-34743.85%
NFLX211001P006450002021-09-23 10:15AM EDT645.0048.6551.6553.900.00-11246.67%
NFLX211001P006500002021-09-23 1:47PM EDT650.0054.2756.5058.850.00-172649.37%
NFLX211001P006550002021-09-24 3:35PM EDT655.0063.2561.4063.85-6.83-9.75%111952.42%
NFLX211001P006600002021-09-23 12:46PM EDT660.0065.5066.3069.050.00-15257.34%
NFLX211001P006700002021-09-23 3:26PM EDT670.0075.0076.4079.000.00-1162.82%
NFLX211001P006800002021-09-07 11:44AM EDT680.0072.4586.9588.950.00-3153.08%
NFLX211001P007000002021-09-07 11:44AM EDT700.0091.74106.90108.950.00--061.57%
NFLX211001P007200002021-09-02 11:12AM EDT720.00126.00127.00128.950.00--071.73%